Arcos Dorados Holdings Inc (ARCO) Historical Stock Data
7.41 ↓0.22 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCO is down -0.17% a day on average. There have been 13 days where Arcos Dorados Holdings Inc closed green and 17 days where ARCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.66 | 7.41 | ↓$0.25 (-3.26%) | 7.40 | 7.72 | 1.24M |
| 2025-12-04 | 7.76 | 7.63 | ↓$0.13 (-1.68%) | 7.63 | 7.77 | 489.19K |
| 2025-12-03 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.68 | 7.80 | 869.08K |
| 2025-12-02 | 7.54 | 7.66 | ↑$0.12 (1.59%) | 7.45 | 7.75 | 1.45M |
| 2025-12-01 | 7.56 | 7.52 | ↓$0.04 (-0.53%) | 7.52 | 7.68 | 0.98M |
| 2025-11-28 | 7.31 | 7.59 | ↑$0.28 (3.83%) | 7.30 | 7.61 | 1.01M |
| 2025-11-26 | 7.23 | 7.31 | ↑$0.08 (1.11%) | 7.21 | 7.32 | 2.27M |
| 2025-11-25 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.19 | 7.27 | 0.90M |
| 2025-11-24 | 7.25 | 7.16 | ↓$0.09 (-1.24%) | 7.08 | 7.25 | 632.34K |
| 2025-11-21 | 7.16 | 7.22 | ↑$0.06 (0.84%) | 7.11 | 7.27 | 1.26M |
| 2025-11-20 | 7.34 | 7.18 | ↓$0.16 (-2.18%) | 7.17 | 7.37 | 1.05M |
| 2025-11-19 | 7.30 | 7.25 | ↓$0.05 (-0.68%) | 7.24 | 7.34 | 560.01K |
| 2025-11-18 | 7.14 | 7.29 | ↑$0.15 (2.10%) | 7.14 | 7.39 | 712.88K |
| 2025-11-17 | 7.28 | 7.24 | ↓$0.04 (-0.55%) | 7.21 | 7.42 | 699.09K |
| 2025-11-14 | 7.24 | 7.29 | ↑$0.05 (0.69%) | 7.19 | 7.35 | 1.76M |
| 2025-11-13 | 7.60 | 7.33 | ↓$0.27 (-3.55%) | 7.28 | 7.68 | 1.72M |
| 2025-11-12 | 7.50 | 7.59 | ↑$0.09 (1.20%) | 7.36 | 7.84 | 2.98M |
| 2025-11-11 | 7.10 | 7.21 | ↑$0.11 (1.55%) | 7.09 | 7.27 | 1.38M |
| 2025-11-10 | 7.14 | 7.13 | ↓$0.01 (-0.14%) | 7.03 | 7.17 | 720.33K |
| 2025-11-07 | 6.98 | 7.06 | ↑$0.08 (1.15%) | 6.98 | 7.08 | 0.92M |
| 2025-11-06 | 7.09 | 7.00 | ↓$0.09 (-1.27%) | 6.98 | 7.14 | 542.99K |
| 2025-11-05 | 7.00 | 7.12 | ↑$0.12 (1.71%) | 6.96 | 7.15 | 1.32M |
| 2025-11-04 | 7.00 | 6.94 | ↓$0.06 (-0.86%) | 6.94 | 7.02 | 1.08M |
| 2025-11-03 | 7.09 | 7.06 | ↓$0.03 (-0.42%) | 7.01 | 7.16 | 1.43M |
| 2025-10-31 | 7.20 | 7.17 | ↓$0.03 (-0.42%) | 7.16 | 7.27 | 1.47M |
| 2025-10-30 | 7.37 | 7.22 | ↓$0.15 (-2.04%) | 7.20 | 7.40 | 1.14M |
| 2025-10-29 | 7.55 | 7.38 | ↓$0.17 (-2.25%) | 7.37 | 7.61 | 1.07M |
| 2025-10-28 | 7.62 | 7.55 | ↓$0.07 (-0.92%) | 7.54 | 7.72 | 1.09M |
| 2025-10-27 | 7.50 | 7.61 | ↑$0.11 (1.47%) | 7.42 | 7.67 | 1.97M |
| 2025-10-24 | 7.25 | 7.20 | ↓$0.05 (-0.69%) | 7.19 | 7.29 | 714.11K |
Create an account or log in to view more rows.
$ARCO they don’t want us to shine… But we gon shine…
$ARCO get over the hump
$ARCO this board is on fire
$ARCO Not Selling
Hodling for thousands!
$ARCO low volume today isn’t necessarily a bad thing
$ARCO hi hi
$ARCO gonna take my L with this one
$ARCO enjoy your weekend
$ARCO just added more
$ARCO wtf?